Skip to main content

Veritex Holdings (NQ: VBTX )

20.32 -0.28 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 28.21 28.84 28.05 28.61 344,792 +0.40(+1.41%)
Jul 28, 2022 28.21 28.57 28.03 28.21 303,780 -0.04(-0.13%)
Jul 27, 2022 28.67 28.67 27.43 28.25 725,954 -0.23(-0.81%)
Jul 26, 2022 28.41 28.82 28.41 28.48 318,674 -0.27(-0.93%)
Jul 25, 2022 28.31 28.85 28.13 28.75 436,376 +0.63(+2.24%)
Jul 22, 2022 28.44 28.67 27.85 28.12 248,155 -0.33(-1.17%)
Jul 21, 2022 28.35 28.50 27.91 28.46 268,961 +0.11(+0.39%)
Jul 20, 2022 27.50 28.44 27.19 28.34 264,209 +0.58(+2.10%)
Jul 19, 2022 26.80 27.98 26.71 27.76 442,087 +1.17(+4.38%)
Jul 18, 2022 26.66 27.95 26.48 26.60 331,146 +0.30(+1.13%)
Jul 15, 2022 26.13 26.50 25.84 26.30 353,762 +0.69(+2.71%)
Jul 14, 2022 25.51 25.86 24.96 25.61 389,169 -0.41(-1.56%)
Jul 13, 2022 26.67 26.90 26.00 26.01 393,343 -0.89(-3.30%)
Jul 12, 2022 26.34 27.11 26.22 26.90 955,571 +0.32(+1.22%)
Jul 11, 2022 27.01 27.20 26.55 26.58 318,436 -0.66(-2.41%)
Jul 08, 2022 27.36 27.57 27.03 27.23 283,925 -0.04(-0.14%)
Jul 07, 2022 27.49 28.10 27.26 27.27 496,658 -0.31(-1.11%)
Jul 06, 2022 27.46 27.90 27.22 27.58 470,794 -0.05(-0.17%)
Jul 05, 2022 27.05 27.63 26.72 27.62 544,882 -0.07(-0.27%)
Jul 01, 2022 26.93 27.96 26.75 27.70 466,383 +0.64(+2.36%)
Jun 30, 2022 26.87 27.23 26.38 27.06 438,291 -0.19(-0.71%)
Jun 29, 2022 27.76 27.82 27.05 27.25 363,676 -0.48(-1.73%)
Jun 28, 2022 28.29 28.62 27.58 27.73 336,005 -0.38(-1.35%)
Jun 27, 2022 27.98 28.43 27.71 28.11 360,737 +0.44(+1.60%)
Jun 24, 2022 27.48 28.27 27.35 27.67 1,160,358 +0.31(+1.11%)
Jun 23, 2022 28.17 28.19 27.06 27.36 323,471 -0.81(-2.89%)
Jun 22, 2022 28.01 29.14 27.69 28.18 366,772 -0.34(-1.20%)
Jun 21, 2022 28.85 30.17 28.37 28.52 461,774 +0.27(+0.95%)
Jun 17, 2022 28.20 28.75 27.86 28.25 2,035,093 +0.63(+2.28%)
Jun 16, 2022 28.21 28.21 27.52 27.62 722,614 -1.02(-3.55%)
Jun 15, 2022 28.76 29.18 28.31 28.64 748,496 -0.02(-0.06%)
Jun 14, 2022 28.46 28.71 28.03 28.66 412,111 +0.23(+0.81%)
Jun 13, 2022 28.77 29.19 28.20 28.43 707,413 -0.80(-2.72%)
Jun 10, 2022 29.83 30.04 28.95 29.22 418,303 -1.17(-3.83%)
Jun 09, 2022 31.21 31.40 30.26 30.39 304,903 -1.02(-3.24%)
Jun 08, 2022 31.97 32.12 31.17 31.41 211,185 -0.80(-2.47%)
Jun 07, 2022 31.74 32.35 31.68 32.20 217,495 +0.18(+0.55%)
Jun 06, 2022 32.29 32.57 31.93 32.02 260,272 -0.11(-0.35%)
Jun 03, 2022 32.27 32.38 31.96 32.14 208,898 -0.38(-1.17%)
Jun 02, 2022 31.62 32.53 31.54 32.51 230,775 +0.80(+2.54%)
Jun 01, 2022 32.17 32.48 31.18 31.71 214,824 -0.16(-0.49%)
May 31, 2022 31.63 32.03 31.21 31.87 251,755 +0.03(+0.09%)
May 27, 2022 31.29 31.84 31.25 31.84 163,138 +0.78(+2.50%)
May 26, 2022 30.77 31.21 30.76 31.06 151,959 +0.60(+1.97%)
May 25, 2022 30.19 30.90 30.11 30.46 171,837 +0.26(+0.86%)
May 24, 2022 30.30 30.41 29.58 30.20 346,905 -0.25(-0.82%)
May 23, 2022 30.47 30.68 29.94 30.45 353,501 +0.52(+1.73%)
May 20, 2022 29.95 30.08 29.20 29.93 292,918 +0.43(+1.44%)
May 19, 2022 29.58 30.16 29.45 29.51 254,074 -0.39(-1.30%)
May 18, 2022 30.60 30.96 29.56 29.90 442,252 -1.24(-3.98%)
May 17, 2022 30.30 31.19 29.41 31.14 348,783 +1.48(+4.99%)
May 16, 2022 29.93 30.12 29.59 29.66 250,036 -0.40(-1.32%)
May 13, 2022 30.08 30.35 29.67 30.05 302,439 +0.31(+1.06%)
May 12, 2022 29.51 30.15 29.17 29.74 357,526 +0.26(+0.88%)
May 11, 2022 29.83 30.44 29.36 29.48 338,957 -0.38(-1.26%)
May 10, 2022 30.38 30.67 29.18 29.86 248,251 -0.32(-1.07%)
May 09, 2022 30.11 30.53 29.95 30.18 282,715 -0.15(-0.49%)
May 06, 2022 31.06 31.18 30.04 30.33 371,335 -0.92(-2.94%)
May 05, 2022 31.81 31.81 30.70 31.25 392,866 -0.55(-1.73%)
May 04, 2022 31.46 32.17 31.18 31.80 390,088 +0.29(+0.93%)
May 03, 2022 30.75 31.61 30.45 31.50 325,950 +0.74(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.